Reliance Inc (NY: RS )

334.22 -2.68 (-0.80%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 79.27 79.52 77.26 77.71 555,867 -1.04(-1.32%)
Jan 30, 2018 80.40 80.74 78.70 78.75 391,788 -2.09(-2.59%)
Jan 29, 2018 81.14 81.75 80.82 80.84 303,140 -0.51(-0.63%)
Jan 26, 2018 80.73 81.51 80.06 81.35 326,950 +0.62(+0.77%)
Jan 25, 2018 82.19 82.19 80.18 80.73 357,414 -0.77(-0.95%)
Jan 24, 2018 81.39 81.85 80.82 81.51 446,083 +1.13(+1.40%)
Jan 23, 2018 80.75 81.00 79.31 80.38 441,526 -0.45(-0.56%)
Jan 22, 2018 80.59 81.13 80.15 80.83 653,487 +0.18(+0.22%)
Jan 19, 2018 80.96 81.05 80.35 80.65 310,823 -0.23(-0.29%)
Jan 18, 2018 80.75 81.28 80.49 80.88 357,771 +0.18(+0.22%)
Jan 17, 2018 80.83 81.03 80.55 80.71 351,687 +0.04(+0.04%)
Jan 16, 2018 80.51 81.78 79.75 80.67 577,323 +0.43(+0.53%)
Jan 12, 2018 80.25 80.25 80.25 0 -0.34(-0.42%)
Jan 11, 2018 79.68 80.60 79.11 80.58 574,121 +1.72(+2.18%)
Jan 10, 2018 79.09 79.33 78.41 78.86 454,884 -0.04(-0.06%)
Jan 09, 2018 79.63 79.63 78.61 78.91 597,808 -0.66(-0.83%)
Jan 08, 2018 78.75 79.75 77.98 79.56 431,934 +1.09(+1.39%)
Jan 05, 2018 78.79 79.18 77.95 78.47 542,113 -0.34(-0.43%)
Jan 04, 2018 78.84 79.13 78.13 78.81 617,255 +0.50(+0.63%)
Jan 03, 2018 78.07 78.68 77.22 78.31 438,262 +0.34(+0.43%)
Jan 02, 2018 76.86 78.05 76.44 77.97 413,769 +1.86(+2.45%)
Dec 29, 2017 76.11 76.11 76.11 0 -0.96(-1.24%)
Dec 28, 2017 76.96 77.17 76.34 77.07 301,667 +0.24(+0.31%)
Dec 27, 2017 77.48 77.48 76.42 76.83 215,541 -0.47(-0.61%)
Dec 26, 2017 76.49 77.46 76.32 77.30 429,310 +0.72(+0.94%)
Dec 22, 2017 76.50 76.63 75.82 76.58 189,740 +0.20(+0.26%)
Dec 21, 2017 76.19 76.70 75.60 76.39 544,946 +0.55(+0.73%)
Dec 20, 2017 75.34 76.08 74.51 75.84 380,294 +1.50(+2.02%)
Dec 19, 2017 74.55 74.70 73.83 74.34 642,232 -0.21(-0.29%)
Dec 18, 2017 74.13 74.98 74.00 74.55 490,055 +1.17(+1.60%)
Dec 15, 2017 73.58 73.79 72.83 73.38 888,942 +0.24(+0.33%)
Dec 14, 2017 74.43 74.84 73.06 73.14 648,767 -1.37(-1.83%)
Dec 13, 2017 74.20 74.59 73.51 74.51 415,313 +0.27(+0.36%)
Dec 12, 2017 74.19 74.89 73.96 74.24 360,404 +0.02(+0.02%)
Dec 11, 2017 73.89 74.51 73.56 74.22 596,747 +0.52(+0.71%)
Dec 08, 2017 73.04 73.92 72.33 73.70 643,782 +1.13(+1.55%)
Dec 07, 2017 71.94 72.70 71.78 72.57 523,826 +0.53(+0.74%)
Dec 06, 2017 71.44 72.47 71.44 72.04 490,486 +0.64(+0.89%)
Dec 05, 2017 72.13 72.13 70.58 71.40 495,814 -1.01(-1.40%)
Dec 04, 2017 70.68 72.73 70.68 72.41 899,384 +2.71(+3.88%)
Dec 01, 2017 69.86 70.74 68.77 69.71 709,216 -0.04(-0.05%)
Nov 30, 2017 69.35 70.05 69.02 69.74 480,066 +0.71(+1.03%)
Nov 29, 2017 68.10 69.64 67.89 69.03 504,081 +1.29(+1.90%)
Nov 28, 2017 67.33 67.79 66.36 67.75 384,400 +0.42(+0.62%)
Nov 27, 2017 67.30 67.48 66.27 67.33 550,222 +0.07(+0.11%)
Nov 24, 2017 68.14 68.14 67.12 67.26 117,273 -0.41(-0.60%)
Nov 22, 2017 67.82 68.30 67.56 67.67 259,370 +0.02(+0.03%)
Nov 21, 2017 67.74 67.74 67.25 67.65 434,331 +0.59(+0.87%)
Nov 20, 2017 65.78 67.07 65.76 67.06 343,620 +1.09(+1.65%)
Nov 17, 2017 65.65 66.24 65.38 65.97 334,511 +0.05(+0.08%)
Nov 16, 2017 66.00 66.29 65.56 65.92 636,894 +0.32(+0.49%)
Nov 15, 2017 64.88 66.08 64.10 65.60 753,688 +0.17(+0.26%)
Nov 14, 2017 65.96 66.33 64.76 65.43 691,480 -0.96(-1.45%)
Nov 13, 2017 66.49 67.41 66.32 66.39 838,478 -0.24(-0.36%)
Nov 10, 2017 67.44 67.49 66.04 66.63 437,867 -0.56(-0.83%)
Nov 09, 2017 67.22 67.82 67.03 67.19 393,114 -0.88(-1.30%)
Nov 08, 2017 67.66 68.38 67.22 68.07 360,173 +0.27(+0.40%)
Nov 07, 2017 67.87 68.14 67.40 67.79 374,870 -0.25(-0.36%)
Nov 06, 2017 68.39 68.69 67.52 68.04 457,657 -0.21(-0.31%)
Nov 03, 2017 69.13 69.13 68.00 68.25 293,738 -0.97(-1.40%)
Nov 02, 2017 68.68 69.39 68.68 69.22 821,146 +0.66(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.